Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 80.00
-1.00 (-1.23%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:PFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Apr 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Apr 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | - |
| Apr 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Apr 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Apr 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Apr 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Apr 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Apr 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Apr 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | - |
| Apr 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Apr 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | - |
| Apr 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Mar 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5.04% | - |
| Mar 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.79% | - |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Mar 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Mar 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Mar 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Mar 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Mar 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Mar 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Mar 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Mar 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Mar 5, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Mar 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Mar 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.56% | - |
| Feb 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Feb 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Feb 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Feb 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | - |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Feb 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Feb 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 14 |
| Feb 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Feb 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Feb 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.28% | - |
| Feb 11, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -1.77% | - |